Mail

XLV - Health Care Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2019	93.19	93.91	92.66	93.73	93.73	9,023,700
Jun 21, 2019	0.398 Dividend
Jun 20, 2019	94.04	94.33	93.14	93.68	93.28	9,241,200
Jun 19, 2019	92.46	93.48	92.40	93.27	92.87	6,988,100
Jun 18, 2019	92.12	92.76	91.94	92.44	92.05	7,979,600
Jun 17, 2019	91.34	91.72	91.21	91.66	91.27	4,861,500
Jun 14, 2019	91.50	91.77	91.18	91.25	90.86	5,056,300
Jun 13, 2019	91.73	91.73	91.10	91.46	91.07	9,031,800
Jun 12, 2019	91.15	91.60	91.06	91.57	91.18	5,799,200
Jun 11, 2019	91.73	91.96	90.90	91.13	90.74	8,317,900
Jun 10, 2019	91.29	91.58	90.95	91.28	90.89	8,552,800
Jun 07, 2019	90.36	91.23	90.33	91.01	90.62	9,302,700
Jun 06, 2019	89.75	90.43	89.54	90.07	89.69	18,840,900
Jun 05, 2019	89.59	89.82	88.97	89.61	89.23	24,291,700
Jun 04, 2019	88.22	89.09	88.11	88.94	88.56	15,837,200
Jun 03, 2019	87.36	88.24	87.31	87.49	87.12	19,371,000
May 31, 2019	87.34	87.69	86.77	87.28	86.91	10,712,900
May 30, 2019	87.60	88.05	87.51	87.91	87.54	12,457,600
May 29, 2019	87.85	87.86	86.82	87.43	87.06	16,302,700
May 28, 2019	89.64	90.18	88.27	88.28	87.90	20,796,000
May 24, 2019	89.74	90.10	89.34	89.56	89.18	9,986,400
May 23, 2019	89.29	89.43	88.68	89.43	89.05	13,545,300
May 22, 2019	88.97	89.94	88.89	89.74	89.36	9,021,800
May 21, 2019	88.90	89.61	88.84	89.23	88.85	11,690,600
May 20, 2019	88.06	88.68	87.75	88.40	88.02	10,757,400
May 17, 2019	87.90	89.14	87.90	88.44	88.06	13,354,100
May 16, 2019	88.13	89.39	88.07	88.63	88.25	15,124,000
May 15, 2019	87.22	88.24	86.83	87.94	87.57	10,587,700
May 14, 2019	87.64	88.29	87.47	87.68	87.31	13,147,000
May 13, 2019	87.40	88.86	86.90	87.24	86.87	17,436,000
May 10, 2019	88.59	89.14	87.01	88.91	88.53	17,771,800
May 09, 2019	88.28	89.17	87.86	88.88	88.50	15,692,300
May 08, 2019	88.84	89.48	88.34	89.07	88.69	13,783,300
May 07, 2019	89.92	90.36	88.36	88.88	88.50	18,011,600
May 06, 2019	88.85	90.85	88.70	90.62	90.24	25,168,300
May 03, 2019	89.73	90.19	89.58	90.16	89.78	13,624,000
May 02, 2019	89.01	89.57	88.50	89.48	89.10	18,927,500
May 01, 2019	89.38	89.73	88.60	89.10	88.72	25,596,400
Apr 30, 2019	89.11	89.43	88.48	89.26	88.88	11,750,900
Apr 29, 2019	89.04	89.20	88.47	88.85	88.47	13,264,400
Apr 26, 2019	88.25	89.04	88.06	89.01	88.63	11,321,700
Apr 25, 2019	87.04	88.39	86.68	88.13	87.76	16,166,400
Apr 24, 2019	87.36	87.54	86.84	87.23	86.86	14,612,800
Apr 23, 2019	85.94	87.79	85.79	87.33	86.96	30,503,400
Apr 22, 2019	85.78	86.47	85.51	85.97	85.60	18,717,700
Apr 18, 2019	86.04	86.45	84.65	85.92	85.55	35,300,900
Apr 17, 2019	88.62	88.64	85.33	85.78	85.42	34,381,800
Apr 16, 2019	90.92	91.03	88.17	88.32	87.94	14,857,100
Apr 15, 2019	89.92	90.24	89.75	90.17	89.79	7,921,900
Apr 12, 2019	90.99	91.02	89.66	89.81	89.43	11,659,000
Apr 11, 2019	91.97	92.02	90.24	90.64	90.25	8,534,200
Apr 10, 2019	91.85	92.02	91.61	91.77	91.38	5,433,400
Apr 09, 2019	91.66	91.94	91.41	91.74	91.35	7,207,600
Apr 08, 2019	91.93	92.07	91.33	91.98	91.59	5,961,200
Apr 05, 2019	91.59	92.16	91.53	92.00	91.61	6,262,000
Apr 04, 2019	91.64	91.75	90.84	91.37	90.98	9,212,400
Apr 03, 2019	92.09	92.14	91.29	91.56	91.17	7,398,700
Apr 02, 2019	91.91	92.05	91.51	91.68	91.29	7,002,200
Apr 01, 2019	92.31	92.45	91.68	91.89	91.50	9,082,000
Mar 29, 2019	91.20	91.83	91.00	91.75	91.36	10,120,900
Mar 28, 2019	90.70	90.91	90.19	90.66	90.27	6,726,800
Mar 27, 2019	91.08	91.29	89.80	90.43	90.05	10,817,400
Mar 26, 2019	91.10	91.77	90.55	91.19	90.80	8,107,200
Mar 25, 2019	90.78	90.86	89.92	90.57	90.19	9,893,300
Mar 22, 2019	91.90	92.24	90.60	90.62	90.24	12,162,600
Mar 21, 2019	91.17	92.44	91.04	92.30	91.91	7,398,200
Mar 20, 2019	92.47	92.58	91.58	91.94	91.55	11,123,700
Mar 19, 2019	92.17	92.84	91.84	92.58	92.19	11,308,700
Mar 18, 2019	92.08	92.17	91.52	91.85	91.46	7,183,500
Mar 15, 2019	91.73	92.14	91.41	91.99	91.60	10,219,400
Mar 15, 2019	0.341 Dividend
Mar 14, 2019	92.03	92.15	91.58	91.91	91.18	9,283,800
Mar 13, 2019	91.35	92.31	91.29	92.06	91.33	10,098,300
Mar 12, 2019	90.65	91.29	90.52	91.08	90.36	8,981,600
Mar 11, 2019	89.64	90.50	89.38	90.42	89.70	9,694,300
Mar 08, 2019	89.11	89.45	88.63	89.40	88.69	11,531,200
Mar 07, 2019	90.17	90.36	89.28	89.59	88.88	14,430,700
Mar 06, 2019	91.65	91.77	90.05	90.30	89.58	11,662,400
Mar 05, 2019	91.73	91.97	91.17	91.64	90.91	13,591,700
Mar 04, 2019	93.28	93.45	91.06	91.69	90.96	15,208,400
Mar 01, 2019	92.22	93.08	92.14	92.95	92.21	10,795,200
Feb 28, 2019	91.75	92.25	91.55	91.65	90.92	9,464,100
Feb 27, 2019	92.04	92.36	91.61	91.92	91.19	9,827,600
Feb 26, 2019	92.47	92.72	92.24	92.35	91.62	7,288,000
Feb 25, 2019	93.02	93.24	92.61	92.68	91.94	7,652,600
Feb 22, 2019	91.89	92.63	91.78	92.55	91.81	6,488,100
Feb 21, 2019	92.19	92.25	91.30	91.71	90.98	8,368,500
Feb 20, 2019	92.40	92.64	92.06	92.52	91.79	6,959,900
Feb 19, 2019	92.60	92.99	92.59	92.63	91.89	6,284,100
Feb 15, 2019	92.16	92.90	91.47	92.85	92.11	8,234,200
Feb 14, 2019	91.03	91.88	90.90	91.47	90.74	6,938,600
Feb 13, 2019	91.24	91.53	90.85	91.26	90.54	6,435,600
Feb 12, 2019	90.22	91.11	90.06	91.06	90.34	9,093,200
Feb 11, 2019	90.14	90.20	89.58	89.83	89.12	5,017,400
Feb 08, 2019	89.42	89.95	89.29	89.94	89.23	7,284,200
Feb 07, 2019	90.18	90.33	89.29	89.77	89.06	9,511,700
Feb 06, 2019	90.20	90.81	90.09	90.77	90.05	6,135,900
Feb 05, 2019	90.64	91.15	90.34	90.36	89.64	8,921,400
Feb 04, 2019	90.76	90.76	89.72	90.49	89.77	9,308,600
Feb 01, 2019	90.78	90.96	90.13	90.75	90.03	9,386,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...